|
 Emerson Electric - [Ticker: EMR] |     | | Last Trade | 67.52 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.19 (+1.00%) | Open | 67.15 | | High | 67.65 | Low | 66.42 | | Volume | 3,467,105 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 64.34 x 800 - 64.35 x 600 | | Former Close | 67.33 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EMR quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-29 | 2,459,400 | 47.70 | 48.09 | 47.56 | 47.95 | 00:00:00 | | 2012-05-30 | 3,985,300 | 47.53 | 47.75 | 46.95 | 47.09 | 00:00:00 | | 2012-05-31 | 5,670,000 | 47.07 | 47.10 | 46.41 | 46.77 | 00:00:00 | | 2012-06-01 | 5,214,900 | 45.94 | 46.07 | 45.53 | 45.63 | 00:00:00 | | 2012-06-04 | 4,390,600 | 45.64 | 45.80 | 44.63 | 45.07 | 00:00:00 | | 2012-06-05 | 4,695,700 | 44.93 | 45.21 | 44.47 | 44.81 | 00:00:00 | | 2012-06-06 | 7,812,200 | 45.35 | 46.01 | 45.09 | 45.94 | 00:00:00 | | 2012-06-07 | 6,941,200 | 46.55 | 47.35 | 46.19 | 46.41 | 00:00:00 | | 2012-06-08 | 2,956,900 | 46.43 | 46.85 | 46.04 | 46.69 | 00:00:00 | | 2012-06-11 | 3,959,300 | 47.44 | 47.44 | 46.61 | 46.69 | 00:00:00 | | 2012-06-12 | 4,087,200 | 46.75 | 47.14 | 46.31 | 47.05 | 00:00:00 | | 2012-06-13 | 3,718,300 | 46.85 | 47.10 | 46.22 | 46.51 | 00:00:00 | | 2012-06-14 | 4,023,200 | 46.69 | 46.70 | 46.20 | 46.49 | 00:00:00 | | 2012-06-15 | 4,113,100 | 46.70 | 46.87 | 46.41 | 46.67 | 00:00:00 | | 2012-06-18 | 2,596,600 | 46.48 | 46.87 | 46.25 | 46.65 | 00:00:00 | | 2012-06-19 | 2,546,300 | 46.87 | 47.34 | 46.84 | 46.97 | 00:00:00 | | 2012-06-20 | 6,605,200 | 46.99 | 47.17 | 45.64 | 46.02 | 00:00:00 | | 2012-06-21 | 5,660,300 | 46.46 | 47.13 | 45.41 | 45.56 | 00:00:00 | | 2012-06-22 | 6,653,900 | 45.81 | 46.00 | 45.40 | 45.71 | 00:00:00 | | 2012-06-25 | 3,629,700 | 45.20 | 45.20 | 44.34 | 44.51 | 00:00:00 | | 2012-06-26 | 5,140,600 | 44.67 | 44.85 | 43.87 | 44.09 | 00:00:00 | | 2012-06-27 | 3,183,900 | 44.13 | 44.72 | 44.03 | 44.61 | 00:00:00 | | 2012-06-28 | 3,338,500 | 44.09 | 44.50 | 43.75 | 44.29 | 00:00:00 | | 2012-06-29 | 6,047,800 | 45.13 | 46.60 | 45.02 | 46.58 | 00:00:00 | | 2012-07-02 | 4,780,000 | 46.76 | 46.76 | 45.05 | 45.40 | 00:00:00 | | 2012-07-03 | 3,040,000 | 45.43 | 45.70 | 45.37 | 45.54 | 00:00:00 | | 2012-07-05 | 3,846,700 | 45.02 | 45.98 | 45.02 | 45.81 | 00:00:00 | | 2012-07-06 | 2,934,800 | 45.35 | 45.37 | 44.64 | 45.16 | 00:00:00 | | 2012-07-09 | 2,225,300 | 45.04 | 45.10 | 44.70 | 44.94 | 00:00:00 | | 2012-07-10 | 5,706,700 | 45.12 | 45.59 | 44.44 | 44.65 | 00:00:00 | | 2012-07-11 | 3,440,400 | 44.58 | 44.73 | 44.16 | 44.43 | 00:00:00 | | 2012-07-12 | 3,664,800 | 44.09 | 44.26 | 43.59 | 44.03 | 00:00:00 | | 2012-07-13 | 3,441,400 | 44.10 | 45.02 | 44.01 | 44.94 | 00:00:00 | | 2012-07-16 | 2,861,500 | 44.83 | 44.99 | 44.46 | 44.71 | 00:00:00 | | 2012-07-17 | 3,189,900 | 44.81 | 45.29 | 44.57 | 45.21 | 00:00:00 | | 2012-07-18 | 5,522,000 | 45.15 | 47.48 | 44.81 | 47.16 | 00:00:00 | | 2012-07-19 | 3,799,100 | 47.25 | 47.38 | 46.68 | 47.03 | 00:00:00 | | 2012-07-20 | 4,430,400 | 46.74 | 46.89 | 46.19 | 46.25 | 00:00:00 | | 2012-07-23 | 2,701,600 | 45.60 | 46.44 | 45.29 | 46.32 | 00:00:00 | | 2012-07-24 | 4,061,600 | 46.30 | 46.45 | 45.01 | 45.35 | 00:00:00 | | 2012-07-25 | 3,128,600 | 45.66 | 46.28 | 45.20 | 45.60 | 00:00:00 | | 2012-07-26 | 2,711,500 | 46.29 | 46.90 | 46.16 | 46.69 | 00:00:00 | | 2012-07-27 | 3,204,700 | 46.99 | 48.28 | 46.74 | 48.03 | 00:00:00 | | 2012-07-30 | 2,803,500 | 47.83 | 48.34 | 47.70 | 47.93 | 00:00:00 | | 2012-07-31 | 3,202,300 | 47.82 | 48.21 | 47.58 | 47.77 | 00:00:00 | | 2012-08-01 | 2,523,000 | 48.09 | 48.18 | 47.36 | 47.50 | 00:00:00 | | 2012-08-02 | 2,368,200 | 47.24 | 47.61 | 46.77 | 47.41 | 00:00:00 | | 2012-08-03 | 3,196,300 | 48.28 | 48.86 | 48.20 | 48.50 | 00:00:00 | | 2012-08-06 | 4,756,900 | 48.96 | 49.40 | 48.89 | 48.94 | 00:00:00 | | 2012-08-07 | 5,770,400 | 50.48 | 51.10 | 49.70 | 49.79 | 00:00:00 | | 2012-08-08 | 3,673,000 | 49.61 | 50.18 | 49.00 | 49.98 | 00:00:00 | | 2012-08-09 | 3,217,300 | 50.05 | 50.39 | 50.00 | 50.30 | 00:00:00 | | 2012-08-10 | 3,897,600 | 50.25 | 51.31 | 50.01 | 51.25 | 00:00:00 | | 2012-08-13 | 2,721,200 | 51.14 | 51.31 | 50.66 | 51.15 | 00:00:00 | | 2012-08-14 | 4,849,500 | 51.40 | 51.91 | 51.16 | 51.81 | 00:00:00 | | 2012-08-15 | 2,802,200 | 51.48 | 51.67 | 51.17 | 51.52 | 00:00:00 | | 2012-08-16 | 3,174,400 | 51.49 | 52.24 | 51.45 | 52.09 | 00:00:00 | | 2012-08-17 | 2,149,300 | 52.18 | 52.33 | 52.06 | 52.30 | 00:00:00 | | 2012-08-20 | 2,088,300 | 52.17 | 52.38 | 51.84 | 52.24 | 00:00:00 | | 2012-08-21 | 3,091,200 | 52.41 | 52.98 | 52.24 | 52.31 | 00:00:00 | | 2012-08-22 | 3,870,200 | 52.04 | 52.16 | 51.25 | 51.66 | 00:00:00 | | 2012-08-23 | 2,890,700 | 51.68 | 51.79 | 51.35 | 51.47 | 00:00:00 | | 2012-08-24 | 2,207,400 | 51.38 | 51.97 | 51.26 | 51.72 | 00:00:00 | | 2012-08-27 | 2,123,300 | 51.85 | 52.01 | 51.55 | 51.60 | 00:00:00 | | 2012-08-28 | 2,241,000 | 51.55 | 51.87 | 51.34 | 51.58 | 00:00:00 | | 2012-08-29 | 2,836,400 | 51.71 | 51.93 | 51.37 | 51.54 | 00:00:00 | | 2012-08-30 | 3,389,800 | 51.11 | 51.34 | 50.56 | 50.74 | 00:00:00 | | 2012-08-31 | 3,524,700 | 51.06 | 51.48 | 50.61 | 50.72 | 00:00:00 | | 2012-09-04 | 5,679,600 | 50.62 | 50.84 | 49.38 | 49.84 | 00:00:00 | | 2012-09-05 | 6,131,500 | 49.77 | 49.86 | 48.81 | 49.00 | 00:00:00 | | 2012-09-06 | 4,265,500 | 49.38 | 50.12 | 49.38 | 49.98 | 00:00:00 | | 2012-09-07 | 6,903,700 | 49.71 | 50.00 | 49.37 | 49.80 | 00:00:00 | | 2012-09-10 | 4,199,900 | 49.89 | 50.34 | 49.63 | 49.77 | 00:00:00 | | 2012-09-11 | 3,508,400 | 49.78 | 49.95 | 49.30 | 49.42 | 00:00:00 | | 2012-09-12 | 3,266,300 | 49.54 | 49.58 | 49.15 | 49.42 | 00:00:00 | | 2012-09-13 | 5,106,500 | 49.35 | 50.24 | 48.61 | 49.97 | 00:00:00 | | 2012-09-14 | 5,726,100 | 50.01 | 50.52 | 49.54 | 49.81 | 00:00:00 | | 2012-09-17 | 3,619,100 | 49.74 | 50.30 | 49.60 | 50.24 | 00:00:00 | | 2012-09-18 | 3,278,600 | 50.17 | 50.61 | 50.12 | 50.54 | 00:00:00 | | 2012-09-19 | 3,137,400 | 50.62 | 50.95 | 50.25 | 50.56 | 00:00:00 | | 2012-09-20 | 3,432,400 | 50.31 | 50.70 | 49.85 | 50.42 | 00:00:00 | | 2012-09-21 | 3,494,200 | 50.68 | 50.79 | 50.04 | 50.10 | 00:00:00 | | 2012-09-24 | 2,331,000 | 49.86 | 50.23 | 49.75 | 50.03 | 00:00:00 | | 2012-09-25 | 6,056,300 | 49.09 | 49.56 | 48.29 | 48.30 | 00:00:00 | | 2012-09-26 | 4,547,500 | 48.45 | 48.55 | 47.78 | 47.90 | 00:00:00 | | 2012-09-27 | 4,644,400 | 48.25 | 48.63 | 48.02 | 48.35 | 00:00:00 | | 2012-09-28 | 4,316,300 | 48.05 | 48.55 | 47.79 | 48.27 | 00:00:00 | | 2012-10-01 | 3,957,000 | 47.75 | 48.69 | 47.66 | 47.93 | 00:00:00 | | 2012-10-02 | 4,122,200 | 48.06 | 48.30 | 47.84 | 48.03 | 00:00:00 | | 2012-10-03 | 3,416,700 | 48.22 | 48.76 | 47.95 | 48.56 | 00:00:00 | | 2012-10-04 | 4,333,600 | 48.80 | 49.46 | 48.68 | 49.05 | 00:00:00 | | 2012-10-05 | 3,459,400 | 49.38 | 49.86 | 49.05 | 49.19 | 00:00:00 | | 2012-10-08 | 2,958,100 | 49.00 | 49.19 | 48.81 | 49.12 | 00:00:00 | | 2012-10-09 | 3,799,500 | 49.11 | 49.20 | 48.55 | 49.00 | 00:00:00 | | 2012-10-10 | 2,831,600 | 48.85 | 48.96 | 48.06 | 48.29 | 00:00:00 | | 2012-10-11 | 2,264,500 | 48.85 | 49.00 | 48.32 | 48.32 | 00:00:00 | | 2012-10-12 | 2,464,500 | 48.54 | 48.82 | 48.02 | 48.35 | 00:00:00 | | 2012-10-15 | 3,499,000 | 48.46 | 48.59 | 48.17 | 48.40 | 00:00:00 | | 2012-10-16 | 2,180,700 | 48.63 | 49.00 | 48.54 | 48.88 | 00:00:00 | | 2012-10-17 | 2,925,600 | 49.18 | 49.37 | 48.97 | 49.31 | 00:00:00 | | 2012-10-18 | 2,944,700 | 49.18 | 49.74 | 49.09 | 49.60 | 00:00:00 | | 2012-10-19 | 5,129,500 | 49.22 | 49.48 | 48.00 | 48.25 | 00:00:00 | | 2012-10-22 | 3,312,000 | 48.04 | 48.56 | 47.88 | 48.22 | 00:00:00 | | 2012-10-23 | 4,113,700 | 47.66 | 48.00 | 47.10 | 47.32 | 00:00:00 | | 2012-10-24 | 2,594,600 | 47.59 | 47.64 | 47.17 | 47.34 | 00:00:00 | | 2012-10-25 | 3,806,800 | 47.83 | 48.10 | 47.66 | 47.96 | 00:00:00 | | 2012-10-26 | 2,984,500 | 47.88 | 48.15 | 47.62 | 47.84 | 00:00:00 | | 2012-10-31 | 5,112,000 | 48.32 | 48.90 | 48.05 | 48.43 | 00:00:00 | | 2012-11-01 | 5,362,000 | 48.84 | 50.69 | 48.58 | 50.38 | 00:00:00 | | 2012-11-02 | 4,206,300 | 50.69 | 50.89 | 49.73 | 49.81 | 00:00:00 | | 2012-11-05 | 4,353,500 | 49.91 | 50.57 | 49.60 | 50.50 | 00:00:00 | | 2012-11-06 | 5,969,900 | 52.30 | 52.81 | 51.33 | 51.46 | 00:00:00 | | 2012-11-07 | 4,228,700 | 50.91 | 51.19 | 50.21 | 50.28 | 00:00:00 | | 2012-11-08 | 3,497,000 | 50.21 | 50.46 | 49.65 | 49.78 | 00:00:00 | | 2012-11-09 | 3,951,900 | 49.55 | 50.92 | 49.48 | 50.15 | 00:00:00 | | 2012-11-12 | 2,474,300 | 50.20 | 50.70 | 50.07 | 50.34 | 00:00:00 | | 2012-11-13 | 4,122,500 | 50.00 | 50.56 | 49.83 | 49.91 | 00:00:00 | | 2012-11-14 | 4,304,600 | 49.80 | 49.85 | 48.18 | 48.37 | 00:00:00 | | 2012-11-15 | 3,398,400 | 48.31 | 48.74 | 47.92 | 48.14 | 00:00:00 | | 2012-11-16 | 3,910,600 | 48.15 | 48.34 | 47.63 | 48.19 | 00:00:00 | | 2012-11-19 | 3,510,300 | 49.09 | 49.41 | 48.71 | 48.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
